NYSE Stocks

This is a NYSE Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
DATA 135.66 136.31 127.70 127.85 1579300 -6.43% DATA Buy or Sell
DAVA 25.64 26.14 25.30 25.30 25900 -1.75% DAVA Buy or Sell
DBL 19.93 19.96 19.80 19.93 116400 0.20% DBL Buy or Sell
DCF 8.81 8.82 8.68 8.76 44200 -0.34% DCF Buy or Sell
DCP-B 23.97 24.22 23.97 24.09 7400 -0.17% DCP-B Buy or Sell
DCP-C 24.81 24.86 24.75 24.85 29600 -0.16% DCP-C Buy or Sell
DCUD 49.52 49.82 49.52 49.77 6900 0.24% DCUD Buy or Sell
DEA 18.00 18.19 17.87 17.87 745900 -0.83% DEA Buy or Sell
DESP 15.14 15.37 14.62 14.76 338900 -3.91% DESP Buy or Sell
DFIN 15.05 15.05 14.28 14.40 420900 -4.32% DFIN Buy or Sell
DHR-A 1046.20 1046.20 1036.11 1036.11 10100 -1.36% DHR-A Buy or Sell
DIAX 17.93 17.93 17.62 17.67 97100 -1.67% DIAX Buy or Sell
DLN-A 19.25 19.70 18.76 19.43 36300 -5.45% DLN-A Buy or Sell
DLN-B 18.55 19.26 17.81 19.26 37600 -1.98% DLN-B Buy or Sell
DLNG 2.32 2.44 2.26 2.38 809100 -9.51% DLNG Buy or Sell
DLPH 19.40 19.47 18.70 18.79 917800 -4.08% DLPH Buy or Sell
DLR-C 26.20 26.35 26.20 26.25 10200 0.19% DLR-C Buy or Sell
DLR-G 25.05 25.09 24.99 24.99 13400 -0.28% DLR-G Buy or Sell
DLR-H 24.97 25.00 24.97 24.98 607500 0.00% DLR-H Buy or Sell
DLR-I 26.25 26.25 25.86 25.86 52500 -1.45% DLR-I Buy or Sell
DLR-J 23.69 23.69 23.62 23.66 20000 -0.08% DLR-J Buy or Sell
DLR-K 25.05 25.05 24.92 24.98 63000 -0.08% DLR-K Buy or Sell
DMB 12.70 12.79 12.66 12.78 98000 0.87% DMB Buy or Sell
DNI 11.43 11.43 11.15 11.17 26800 -2.02% DNI Buy or Sell
DNOW 14.43 14.58 13.84 13.91 1040200 -4.92% DNOW Buy or Sell
DOC 18.92 19.07 18.85 18.91 2846300 -0.05% DOC Buy or Sell
DOOR 50.59 50.59 49.16 49.16 127600 -3.44% DOOR Buy or Sell
DPG 14.86 14.89 14.78 14.80 236000 -0.34% DPG Buy or Sell
DPLO 6.30 6.33 5.86 5.97 1334300 -6.13% DPLO Buy or Sell
DRD 1.98 1.98 1.94 1.96 64800 -2.00% DRD Buy or Sell
DRUA 24.97 25.05 24.86 25.01 55400 0.12% DRUA Buy or Sell
DS 5.26 5.35 5.09 5.17 335200 -2.27% DS Buy or Sell
DS-C 24.89 24.89 24.89 24.89 500 1.76% DS-C Buy or Sell
DSE 5.12 5.12 4.95 5.00 199000 -2.53% DSE Buy or Sell
DSL 19.83 19.90 19.74 19.75 231000 -0.75% DSL Buy or Sell
DSX-B 23.42 23.44 23.34 23.36 4200 0.04% DSX-B Buy or Sell
DTJ 25.00 25.00 24.78 24.97 36700 -0.20% DTJ Buy or Sell
DTL.P 21.59 21.59 21.37 21.37 1400 -1.57% DTL.P Buy or Sell
DTQ 24.93 25.02 24.87 25.01 3000 -0.08% DTQ Buy or Sell
DTW 24.94 24.94 24.73 24.89 37200 -0.20% DTW Buy or Sell
DTY 26.81 26.82 26.61 26.76 9100 0.56% DTY Buy or Sell
DUKB 25.44 25.50 25.40 25.43 44600 0.08% DUKB Buy or Sell
DUKH 24.95 25.05 24.83 24.85 49998 -0.32% DUKH Buy or Sell
DWDP 55.30 55.40 53.61 53.92 13492500 -3.58% DWDP Buy or Sell
DX-A 25.93 25.93 25.80 25.80 500 0.00% DX-A Buy or Sell
DX-B 24.10 24.10 24.00 24.04 15400 0.17% DX-B Buy or Sell
DXC 65.84 66.50 64.32 64.34 1189600 -3.45% DXC Buy or Sell
DYNC 98.27 98.94 98.27 98.74 42000 -0.13% DYNC Buy or Sell
DG 117.34 118.50 117.29 117.47 1782300 -0.30% DG Buy or Sell
DMO 20.58 20.90 20.51 20.72 48800 0.93% DMO Buy or Sell
DQ 32.43 32.61 30.73 31.45 419200 -3.65% DQ Buy or Sell
DDD 11.33 11.54 10.84 10.90 2521800 -4.30% DDD Buy or Sell
DECK 144.96 146.09 139.90 140.51 387000 -3.90% DECK Buy or Sell
DELL 59.90 61.17 59.51 59.55 1504200 -1.91% DELL Buy or Sell
DTV 54.81 55.65 54.81 55.38 91600 1.00% DTV Buy or Sell
D 75.19 75.89 75.05 75.52 5338000 0.55% D Buy or Sell
DAC 0.89 0.92 0.87 0.88 42800 -2.22% DAC Buy or Sell
DAL 50.04 50.24 49.52 49.76 5871700 -1.07% DAL Buy or Sell
DAN 17.82 17.88 16.59 16.60 2123600 -8.14% DAN Buy or Sell
DAR 21.00 21.12 20.66 20.81 747900 -1.47% DAR Buy or Sell
DB 8.32 8.35 8.18 8.21 6548400 -2.61% DB Buy or Sell
DBD 11.28 11.40 10.52 10.75 1798400 -5.95% DBD Buy or Sell
DCI 49.03 49.04 47.51 47.51 307100 -3.94% DCI Buy or Sell
DCO 44.71 44.94 43.36 43.40 75600 -3.41% DCO Buy or Sell
DCP 33.96 34.03 32.72 32.84 541700 -3.38% DCP Buy or Sell
DD-A 82.00 82.00 82.00 82.00 100 0.00% DD-A Buy or Sell
DD-B 101.84 102.10 101.84 102.10 500 -1.71% DD-B Buy or Sell
DDE 2.61 2.61 2.55 2.56 24200 -2.66% DDE Buy or Sell
DDF 12.99 13.00 12.79 12.83 18700 -0.47% DDF Buy or Sell
DDS 72.65 73.61 71.44 71.83 276800 -2.13% DDS Buy or Sell
DDT 26.11 26.20 26.10 26.19 5900 -0.23% DDT Buy or Sell
DE 158.32 158.95 155.26 155.94 2189400 -2.37% DE Buy or Sell
DEI 40.41 40.77 40.09 40.11 1139900 -1.04% DEI Buy or Sell
DEO 162.95 163.80 162.14 162.79 385500 -0.63% DEO Buy or Sell
DEX 9.72 9.74 9.64 9.73 58100 -0.10% DEX Buy or Sell
DF 3.09 3.10 2.93 2.95 2077200 -4.84% DF Buy or Sell
DFP 24.00 24.01 23.86 23.89 32000 -0.67% DFP Buy or Sell
DFS 71.70 71.83 69.97 70.35 1964200 -2.86% DFS Buy or Sell
DGX 89.49 90.44 88.50 89.24 1281800 -0.42% DGX Buy or Sell
DHF 3.09 3.12 3.09 3.10 106600 0.32% DHF Buy or Sell
DHI 40.47 41.44 40.28 40.93 5335200 0.96% DHI Buy or Sell
DHR 131.53 132.60 129.66 129.69 2944300 -1.97% DHR Buy or Sell
DHT 4.61 4.63 4.51 4.53 854700 -2.79% DHT Buy or Sell
DHX 2.50 2.50 2.30 2.38 141500 -5.56% DHX Buy or Sell
DIN 88.19 88.19 85.32 85.82 488100 -2.64% DIN Buy or Sell
DIS 108.33 109.00 107.51 108.23 23015000 -0.40% DIS Buy or Sell
DK 36.53 36.64 34.83 35.62 1163900 -3.34% DK Buy or Sell
DKL 32.40 32.44 32.00 32.21 15400 -0.56% DKL Buy or Sell
DKS 35.09 35.31 34.34 34.35 1756500 -2.55% DKS Buy or Sell
DKT 26.05 26.07 25.90 25.93 104300 -0.50% DKT Buy or Sell
DL 7.15 7.15 7.01 7.05 7500 -0.14% DL Buy or Sell
DLB 64.72 64.98 63.20 63.37 278500 -2.51% DLB Buy or Sell
DLR 119.48 120.93 119.08 119.12 1072800 -0.24% DLR Buy or Sell
DLX 42.07 42.14 40.32 40.35 276600 -4.92% DLX Buy or Sell
DNP 11.67 11.70 11.54 11.60 436700 -0.43% DNP Buy or Sell
DNR 2.08 2.09 1.87 1.90 22361500 -2.56% DNR Buy or Sell
DO 10.75 10.75 10.09 10.26 3747600 -5.87% DO Buy or Sell
DOV 92.10 92.14 90.27 90.30 692900 -2.34% DOV Buy or Sell
DPZ 243.40 245.00 239.17 239.25 845900 -2.37% DPZ Buy or Sell
DRE 30.73 30.95 30.61 30.67 2548000 -0.10% DRE Buy or Sell
DRH 10.86 10.93 10.70 10.79 2512800 -1.10% DRH Buy or Sell
DRI 116.22 118.20 115.81 117.44 1960200 1.15% DRI Buy or Sell
DRQ 46.10 46.12 43.85 44.03 524800 -6.24% DRQ Buy or Sell
DSM 7.77 7.81 7.75 7.75 62400 -0.26% DSM Buy or Sell
DSU 10.71 10.73 10.70 10.70 127100 -0.28% DSU Buy or Sell
DSW 20.89 21.14 20.23 20.32 2789300 -3.61% DSW Buy or Sell
DSX 2.73 2.78 2.71 2.72 407300 -0.37% DSX Buy or Sell
DTE 123.74 125.70 123.50 124.89 1840700 1.34% DTE Buy or Sell
DTF 13.43 13.43 13.39 13.43 5800 0.67% DTF Buy or Sell
DUC 8.51 8.55 8.51 8.55 15100 0.83% DUC Buy or Sell
DUK 90.16 91.67 89.91 90.70 4179200 0.88% DUK Buy or Sell
DVA 54.74 55.00 54.01 54.05 1276000 -1.73% DVA Buy or Sell
DVD 2.03 2.04 2.02 2.03 6800 1.00% DVD Buy or Sell
DVN 31.43 31.60 30.22 30.34 6952600 -4.14% DVN Buy or Sell
DX 5.97 5.99 5.91 5.92 851100 -1.00% DX Buy or Sell
DXB 25.14 25.20 25.08 25.09 41600 -0.40% DXB Buy or Sell
DY 48.94 49.00 46.87 46.94 495700 -4.94% DY Buy or Sell

NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NASDAQ stocks, check out the NASDAQ stock list


You can download our stock screener app on your phone and find a list of NYSE stocks.
NYSE Stocks for iPhone.
NYSE Stocks for android.